Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.102 6.149 6.052 6.123 13,353,201 +0.02(+0.34%)
Jan 30, 2007 6.102 6.158 6.062 6.102 13,759,381 +0.02(+0.27%)
Jan 29, 2007 6.108 6.137 6.077 6.085 15,540,580 -0.02(-0.37%)
Jan 26, 2007 6.172 6.187 6.069 6.108 16,696,814 -0.06(-0.97%)
Jan 25, 2007 6.214 6.220 6.152 6.168 15,599,503 -0.05(-0.83%)
Jan 24, 2007 6.185 6.261 6.174 6.220 11,090,962 +0.04(+0.67%)
Jan 23, 2007 6.201 6.228 6.135 6.178 14,181,015 -0.02(-0.37%)
Jan 22, 2007 6.205 6.220 6.112 6.201 23,297,106 -0.02(-0.27%)
Jan 19, 2007 6.176 6.226 6.044 6.218 21,519,286 +0.11(+1.80%)
Jan 18, 2007 6.118 6.127 6.004 6.108 25,099,074 -0.03(-0.44%)
Jan 17, 2007 6.156 6.232 5.973 6.135 25,654,490 -0.05(-0.74%)
Jan 16, 2007 6.199 6.212 6.069 6.180 13,086,601 -0.02(-0.30%)
Jan 12, 2007 6.147 6.245 6.129 6.199 19,595,610 +0.00(+0.00%)
Jan 11, 2007 6.108 6.207 6.108 6.199 12,422,998 +0.09(+1.53%)
Jan 10, 2007 6.040 6.131 5.998 6.106 8,368,450 +0.05(+0.75%)
Jan 09, 2007 5.988 6.108 5.986 6.060 10,262,666 +0.08(+1.32%)
Jan 08, 2007 6.011 6.056 5.957 5.982 14,372,755 -0.04(-0.65%)
Jan 05, 2007 6.118 6.160 5.982 6.021 15,951,106 -0.13(-2.15%)
Jan 04, 2007 5.942 6.172 5.758 6.154 23,162,356 +0.22(+3.66%)
Jan 03, 2007 5.984 6.104 5.886 5.936 24,038,950 +0.03(+0.53%)
Dec 29, 2006 5.959 5.996 5.880 5.905 5,984,502 -0.05(-0.90%)
Dec 28, 2006 5.992 6.062 5.944 5.959 5,715,487 -0.03(-0.52%)
Dec 27, 2006 5.942 6.000 5.893 5.990 6,393,096 +0.07(+1.26%)
Dec 26, 2006 5.957 5.957 5.843 5.915 7,423,758 -0.04(-0.66%)
Dec 22, 2006 5.973 6.085 5.934 5.955 5,109,840 +0.01(+0.21%)
Dec 21, 2006 6.036 6.071 5.936 5.942 14,106,154 -0.03(-0.49%)
Dec 20, 2006 5.889 6.056 5.889 5.971 18,737,370 +0.00(+0.03%)
Dec 19, 2006 5.953 6.000 5.889 5.969 10,862,033 +0.00(+0.07%)
Dec 18, 2006 6.025 6.046 5.940 5.965 13,318,427 -0.05(-0.83%)
Dec 15, 2006 6.091 6.100 6.011 6.015 21,046,458 -0.03(-0.45%)
Dec 14, 2006 5.862 6.062 5.855 6.042 24,491,494 +0.22(+3.81%)
Dec 13, 2006 5.775 5.835 5.725 5.820 16,173,756 +0.09(+1.59%)
Dec 12, 2006 5.847 5.851 5.704 5.729 16,763,465 -0.10(-1.78%)
Dec 11, 2006 5.806 5.862 5.785 5.833 11,958,862 +0.04(+0.64%)
Dec 08, 2006 5.758 5.818 5.756 5.795 9,826,542 +0.04(+0.65%)
Dec 07, 2006 5.839 5.860 5.744 5.758 14,550,971 -0.07(-1.21%)
Dec 06, 2006 5.797 5.837 5.735 5.829 18,352,442 +0.09(+1.55%)
Dec 05, 2006 5.768 5.781 5.667 5.739 14,319,145 -0.04(-0.65%)
Dec 04, 2006 5.607 5.818 5.597 5.777 18,812,230 +0.20(+3.56%)
Dec 01, 2006 5.650 5.754 5.522 5.578 25,284,052 -0.10(-1.75%)
Nov 30, 2006 5.723 5.725 5.549 5.677 30,066,436 -0.02(-0.40%)
Nov 29, 2006 5.684 5.777 5.684 5.700 19,612,032 +0.03(+0.47%)
Nov 28, 2006 5.652 5.748 5.644 5.673 28,225,832 +0.02(+0.37%)
Nov 27, 2006 5.812 5.851 5.652 5.652 23,738,542 -0.19(-3.19%)
Nov 24, 2006 5.797 5.860 5.793 5.839 5,505,394 -0.01(-0.21%)
Nov 22, 2006 5.911 5.944 5.831 5.851 16,409,446 -0.04(-0.67%)
Nov 21, 2006 5.988 6.004 5.880 5.891 20,038,978 -0.08(-1.35%)
Nov 20, 2006 6.056 6.146 5.971 5.971 14,325,423 -0.08(-1.37%)
Nov 17, 2006 6.160 6.162 6.054 6.054 17,143,564 -0.12(-1.88%)
Nov 16, 2006 6.162 6.174 6.104 6.170 11,889,797 +0.00(+0.03%)
Nov 15, 2006 5.963 6.178 5.953 6.168 25,237,202 +0.26(+4.45%)
Nov 14, 2006 5.880 5.971 5.818 5.905 24,749,402 +0.02(+0.35%)
Nov 13, 2006 5.951 5.984 5.851 5.884 12,382,911 -0.04(-0.73%)
Nov 10, 2006 5.967 5.984 5.905 5.928 15,101,076 -0.02(-0.42%)
Nov 09, 2006 6.058 6.079 5.947 5.953 18,972,094 -0.11(-1.88%)
Nov 08, 2006 6.096 6.129 6.040 6.067 11,671,494 -0.03(-0.48%)
Nov 07, 2006 6.033 6.127 6.007 6.096 13,870,464 +0.05(+0.79%)
Nov 06, 2006 5.897 6.056 5.880 6.048 19,837,580 +0.15(+2.56%)
Nov 03, 2006 5.895 5.947 5.814 5.897 19,617,344 +0.03(+0.57%)
Nov 02, 2006 5.843 5.922 5.756 5.864 20,288,192 +0.02(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.